XLU returned -7.4% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $30.03 | $30.12 | $29.86 | $30.06 | 22,478,180 |
December 28 2023 | $29.79 | $30.14 | $29.79 | $30.10 | 17,346,364 |
December 27 2023 | $29.85 | $29.94 | $29.73 | $29.89 | 18,984,524 |
December 26 2023 | $29.68 | $30.02 | $29.67 | $29.91 | 19,075,146 |
December 22 2023 | $29.73 | $30.02 | $29.67 | $29.72 | 26,447,640 |
December 21 2023 | $29.67 | $29.83 | $29.42 | $29.62 | 31,753,900 |
December 20 2023 | $30.15 | $30.23 | $29.57 | $29.57 | 36,651,860 |
December 19 2023 | $30.12 | $30.22 | $29.99 | $30.19 | 25,377,860 |
December 18 2023 | $30.17 | $30.33 | $29.95 | $30.01 | 32,506,920 |
December 15 2023 | $30.31 | $30.46 | $29.86 | $30.08 | 53,128,922 |
December 14 2023 | $31.21 | $31.37 | $30.55 | $30.61 | 64,968,180 |
December 13 2023 | $29.92 | $31.02 | $29.76 | $31.02 | 43,451,898 |
December 12 2023 | $30.05 | $30.07 | $29.66 | $29.89 | 21,768,260 |
December 11 2023 | $29.66 | $30.05 | $29.66 | $30.01 | 22,448,720 |
December 08 2023 | $29.83 | $29.96 | $29.60 | $29.82 | 24,002,920 |
December 07 2023 | $29.98 | $30.09 | $29.74 | $29.88 | 21,876,520 |
December 06 2023 | $29.68 | $29.95 | $29.64 | $29.94 | 26,817,760 |
December 05 2023 | $29.79 | $29.79 | $29.43 | $29.55 | 22,536,560 |
December 04 2023 | $29.73 | $30.01 | $29.61 | $29.76 | 30,515,820 |
December 01 2023 | $29.53 | $29.88 | $29.33 | $29.88 | 29,342,760 |
November 30 2023 | $29.47 | $29.55 | $29.27 | $29.51 | 30,483,520 |
November 29 2023 | $29.63 | $29.75 | $29.28 | $29.39 | 35,806,520 |
November 28 2023 | $29.53 | $29.84 | $29.41 | $29.62 | 29,415,120 |
November 27 2023 | $29.50 | $29.59 | $29.29 | $29.53 | 24,833,160 |
November 24 2023 | $29.40 | $29.48 | $29.29 | $29.48 | 9,798,534 |
